시장 데이터를 불러오는 중
전체 종목
Burlington Stores, Inc. Common Stock 과거 주가
Burlington Stores, Inc. Common Stock · BURL · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Burlington Stores, Inc. Common Stock · BURL · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩368,944 | ₩372,765 | ₩358,510 | ₩370,013 | +0.29% | 144.4만 |
| 2026.10.08 | ₩361,529 | ₩371,616 | ₩357,441 | ₩369,839 | +2.30% | 100.7만 |
| 2026.10.07 | ₩367,367 | ₩370,587 | ₩361,596 | ₩364,121 | -0.88% | 115.4만 |
| 2026.10.06 | ₩364,468 | ₩373,900 | ₩363,173 | ₩369,291 | +1.32% | 94.4만 |
| 2026.10.05 | ₩371,068 | ₩372,551 | ₩362,892 | ₩363,119 | -2.14% | 115만 |
| 2026.10.02 | ₩368,543 | ₩370,053 | ₩361,877 | ₩367,835 | -0.19% | 199.2만 |
| 2026.10.01 | ₩360,487 | ₩368,409 | ₩356,934 | ₩367,808 | +2.03% | 186.8만 |
| 2026.09.30 | ₩362,318 | ₩362,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩356,947 |
| -1.48% |
| 114.9만 |
| 2026.09.29 | ₩358,524 | ₩361,690 | ₩352,432 | ₩360,768 | +0.63% | 150.7만 |
|---|
| 2026.09.28 | ₩340,248 | ₩360,140 | ₩339,299 | ₩355,878 | +4.59% | 208.1만 |
|---|
| 2026.09.25 | ₩333,996 | ₩342,866 | ₩330,843 | ₩340,248 | +1.87% | 145만 |
|---|
| 2026.09.24 | ₩346,273 | ₩346,367 | ₩338,311 | ₩340,435 | -1.69% | 114.6만 |
|---|
| 2026.09.23 | ₩341,544 | ₩347,248 | ₩338,298 | ₩343,775 | +0.65% | 109.9만 |
|---|
| 2026.09.22 | ₩342,826 | ₩349,626 | ₩333,902 | ₩343,134 | +0.09% | 200.5만 |
|---|
| 2026.09.21 | ₩317,885 | ₩338,511 | ₩316,388 | ₩336,387 | +5.82% | 243.6만 |
|---|
| 2026.09.18 | ₩319,528 | ₩321,919 | ₩314,518 | ₩316,776 | -0.86% | 207.6만 |
|---|
| 2026.09.17 | ₩313,195 | ₩321,598 | ₩312,073 | ₩320,009 | +2.18% | 218.9만 |
|---|
| 2026.09.16 | ₩308,025 | ₩316,028 | ₩307,224 | ₩308,212 | +0.06% | 172.6만 |
|---|
| 2026.09.15 | ₩312,274 | ₩313,276 | ₩303,056 | ₩303,630 | -2.77% | 127.1만 |
|---|
| 2026.09.14 | ₩318,486 | ₩318,512 | ₩309,789 | ₩310,256 | -2.58% | 105.5만 |
|---|
| 2026.09.11 | ₩319,274 | ₩320,556 | ₩315,654 | ₩319,341 | +0.02% | 133.2만 |
|---|
| 2026.09.10 | ₩318,152 | ₩321,705 | ₩316,281 | ₩318,005 | -0.05% | 112.6만 |
|---|
| 2026.09.09 | ₩343,628 | ₩343,628 | ₩319,287 | ₩319,528 | -7.01% | 186.8만 |
|---|
| 2026.09.08 | ₩353,794 | ₩356,667 | ₩337,736 | ₩341,223 | -3.55% | 172.9만 |
|---|
| 2026.09.04 | ₩344,470 | ₩357,375 | ₩344,202 | ₩354,462 | +2.90% | 212.7만 |
|---|
| 2026.09.03 | ₩345,191 | ₩348,010 | ₩337,469 | ₩345,418 | +0.07% | 133.7만 |
|---|
| 2026.09.02 | ₩350,027 | ₩351,216 | ₩343,254 | ₩343,428 | -1.89% | 186만 |
|---|
| 2026.09.01 | ₩341,998 | ₩353,995 | ₩338,859 | ₩350,214 | +2.40% | 221.7만 |
|---|
| 2026.08.31 | ₩361,369 | ₩362,277 | ₩342,345 | ₩347,021 | -3.97% | 287.9만 |
|---|
| 2026.08.28 | ₩389,156 | ₩390,760 | ₩364,335 | ₩364,642 | -6.30% | 289.3만 |
|---|
| 2026.08.27 | ₩409,302 | ₩420,444 | ₩385,496 | ₩387,420 | -5.35% | 395.8만 |
|---|
| 2026.08.26 | ₩419,482 | ₩424,759 | ₩415,060 | ₩419,469 | -0.00% | 247만 |
|---|
| 2026.08.25 | ₩438,385 | ₩438,412 | ₩419,482 | ₩421,179 | -3.93% | 177.9만 |
|---|
| 2026.08.24 | ₩435,513 | ₩442,153 | ₩433,429 | ₩441,712 | +1.42% | 67.9만 |
|---|
| 2026.08.21 | ₩449,540 | ₩452,894 | ₩434,658 | ₩436,181 | -2.97% | 82.8만 |
|---|
| 2026.08.20 | ₩442,527 | ₩448,338 | ₩435,981 | ₩445,172 | +0.60% | 121.4만 |
|---|
| 2026.08.19 | ₩446,201 | ₩452,600 | ₩439,574 | ₩450,876 | +1.05% | 85만 |
|---|
| 2026.08.18 | ₩452,720 | ₩456,060 | ₩445,786 | ₩450,142 | -0.57% | 129.5만 |
|---|
| 2026.08.17 | ₩462,486 | ₩464,249 | ₩443,248 | ₩450,008 | -2.70% | 82.4만 |
|---|
| 2026.08.14 | ₩469,593 | ₩475,711 | ₩463,902 | ₩464,463 | -1.09% | 99.1만 |
|---|
| 2026.08.13 | ₩483,740 | ₩483,740 | ₩465,812 | ₩474,683 | -1.87% | 52.6만 |
|---|
| 2026.08.12 | ₩480,240 | ₩482,044 | ₩468,150 | ₩472,425 | -1.63% | 99.9만 |
|---|
| 2026.08.11 | ₩491,769 | ₩493,773 | ₩478,503 | ₩479,372 | -2.52% | 55.2만 |
|---|
| 2026.08.10 | ₩494,601 | ₩501,134 | ₩491,502 | ₩496,298 | +0.34% | 115.3만 |
|---|
| 2026.08.07 | ₩494,227 | ₩500,145 | ₩489,632 | ₩492,905 | -0.27% | 64.1만 |
|---|
| 2026.08.06 | ₩496,218 | ₩501,054 | ₩490,901 | ₩495,830 | -0.08% | 36.4만 |
|---|
| 2026.08.05 | ₩487,948 | ₩498,676 | ₩487,948 | ₩493,412 | +1.12% | 64.5만 |
|---|
| 2026.08.04 | ₩495,777 | ₩501,268 | ₩487,908 | ₩491,382 | -0.89% | 74.9만 |
|---|
| 2026.08.03 | ₩498,476 | ₩502,911 | ₩490,126 | ₩491,930 | -1.31% | 57.5만 |
|---|
| 2026.07.31 | ₩497,914 | ₩498,983 | ₩491,796 | ₩492,264 | -1.13% | 48.4만 |
|---|
| 2026.07.30 | ₩494,655 | ₩499,478 | ₩485,090 | ₩497,220 | +0.52% | 57.4만 |
|---|
| 2026.07.29 | ₩492,330 | ₩505,422 | ₩488,964 | ₩495,804 | +0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩483,513 | ₩498,783 | ₩483,513 | ₩494,307 | +2.23% | 72.2만 |
|---|
| 2026.07.27 | ₩477,341 | ₩480,815 | ₩468,350 | ₩478,276 | +0.20% | 56.8만 |
|---|
| 2026.07.24 | ₩454,644 | ₩469,820 | ₩451,464 | ₩467,535 | +2.84% | 62.3만 |
|---|
| 2026.07.23 | ₩466,066 | ₩470,742 | ₩450,369 | ₩453,522 | -2.69% | 68.9만 |
|---|
| 2026.07.22 | ₩476,019 | ₩476,940 | ₩467,896 | ₩472,893 | -0.66% | 41.6만 |
|---|
| 2026.07.21 | ₩474,616 | ₩480,935 | ₩461,390 | ₩473,854 | -0.16% | 74.3만 |
|---|
| 2026.07.20 | ₩459,119 | ₩472,705 | ₩454,470 | ₩470,434 | +2.46% | 88.6만 |
|---|
| 2026.07.17 | ₩473,026 | ₩482,551 | ₩459,092 | ₩461,310 | -2.48% | 73.6만 |
|---|
| 2026.07.16 | ₩459,466 | ₩477,902 | ₩459,466 | ₩475,885 | +3.57% | 62.4만 |
|---|
| 2026.07.15 | ₩449,100 | ₩462,245 | ₩446,935 | ₩461,216 | +2.70% | 72.6만 |
|---|
| 2026.07.14 | ₩442,714 | ₩447,002 | ₩435,927 | ₩446,615 | +0.88% | 49.4만 |
|---|
| 2026.07.13 | ₩443,462 | ₩448,752 | ₩435,553 | ₩437,637 | -1.31% | 54.9만 |
|---|
| 2026.07.10 | ₩432,534 | ₩441,725 | ₩432,534 | ₩437,811 | +1.22% | 52.3만 |
|---|
| 2026.07.09 | ₩424,679 | ₩431,372 | ₩422,421 | ₩429,421 | +1.12% | 53.6만 |
|---|
| 2026.07.08 | ₩418,587 | ₩424,452 | ₩411,533 | ₩423,704 | +1.22% | 56.7만 |
|---|
| 2026.07.07 | ₩420,778 | ₩428,032 | ₩414,312 | ₩422,314 | +0.37% | 62.3만 |
|---|
| 2026.07.06 | ₩416,917 | ₩418,053 | ₩407,806 | ₩417,291 | +0.09% | 56.5만 |
|---|
| 2026.07.02 | ₩419,228 | ₩423,423 | ₩415,020 | ₩418,387 | -0.20% | 46만 |
|---|
| 2026.07.01 | ₩416,169 | ₩426,856 | ₩413,377 | ₩420,778 | +1.11% | 64.6만 |
|---|
| 2026.06.30 | ₩420,684 | ₩426,282 | ₩412,936 | ₩423,223 | +0.60% | 66.3만 |
|---|
| 2026.06.29 | ₩421,553 | ₩429,929 | ₩416,810 | ₩419,856 | -0.40% | 77.3만 |
|---|
| 2026.06.26 | ₩427,057 | ₩438,880 | ₩423,623 | ₩428,526 | +0.34% | 110.5만 |
|---|
| 2026.06.25 | ₩451,144 | ₩451,371 | ₩430,023 | ₩433,483 | -3.91% | 90.5만 |
|---|
| 2026.06.24 | ₩443,115 | ₩462,806 | ₩440,657 | ₩451,264 | +1.84% | 64.8만 |
|---|
| 2026.06.23 | ₩442,206 | ₩449,380 | ₩436,128 | ₩443,863 | +0.37% | 48.4만 |
|---|
| 2026.06.22 | ₩457,062 | ₩467,095 | ₩451,905 | ₩454,577 | -0.54% | 53.2만 |
|---|
| 2026.06.18 | ₩450,569 | ₩458,224 | ₩437,263 | ₩450,142 | -0.09% | 105.7만 |
|---|
| 2026.06.17 | ₩449,915 | ₩456,982 | ₩438,947 | ₩441,872 | -1.79% | 69.4만 |
|---|
| 2026.06.16 | ₩450,850 | ₩454,203 | ₩445,132 | ₩445,973 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩452,626 | ₩455,846 | ₩446,869 | ₩449,674 | -0.65% | 53.1만 |
|---|
| 2026.06.12 | ₩461,190 | ₩462,633 | ₩450,916 | ₩452,146 | -1.96% | 63만 |
|---|
| 2026.06.11 | ₩442,594 | ₩458,224 | ₩440,550 | ₩457,382 | +3.34% | 61.4만 |
|---|
| 2026.06.10 | ₩428,780 | ₩442,380 | ₩428,299 | ₩436,862 | +1.88% | 48.8만 |
|---|
| 2026.06.09 | ₩422,688 | ₩436,542 | ₩420,471 | ₩433,402 | +2.53% | 77.1만 |
|---|
| 2026.06.08 | ₩421,994 | ₩433,496 | ₩419,215 | ₩419,482 | -0.60% | 114.9만 |
|---|
| 2026.06.05 | ₩429,755 | ₩432,013 | ₩421,539 | ₩423,557 | -1.44% | 60.2만 |
|---|
| 2026.06.04 | ₩443,529 | ₩444,597 | ₩426,389 | ₩430,129 | -3.02% | 122.2만 |
|---|
| 2026.06.03 | ₩425,320 | ₩442,981 | ₩424,746 | ₩439,120 | +3.24% | 106.1만 |
|---|
| 2026.06.02 | ₩411,840 | ₩430,530 | ₩411,840 | ₩428,927 | +4.15% | 96.7만 |
|---|
| 2026.06.01 | ₩421,740 | ₩427,858 | ₩414,232 | ₩419,495 | -0.53% | 143만 |
|---|
| 2026.05.29 | ₩401,581 | ₩433,763 | ₩397,239 | ₩432,614 | +7.73% | 232.6만 |
|---|
| 2026.05.28 | ₩375,396 | ₩408,127 | ₩374,060 | ₩401,474 | +6.95% | 305만 |
|---|
| 2026.05.27 | ₩443,435 | ₩447,283 | ₩429,742 | ₩435,820 | -1.72% | 124.4만 |
|---|
| 2026.05.26 | ₩442,887 | ₩443,889 | ₩431,866 | ₩436,275 | -1.49% | 97.7만 |
|---|
| 2026.05.22 | ₩422,207 | ₩434,137 | ₩419,696 | ₩433,523 | +2.68% | 103.1만 |
|---|
| 2026.05.21 | ₩410,825 | ₩426,456 | ₩406,684 | ₩422,207 | +2.77% | 91.2만 |
|---|
| 2026.05.20 | ₩384,507 | ₩414,486 | ₩383,318 | ₩414,392 | +7.77% | 157.3만 |
|---|
| 2026.05.19 | ₩386,738 | ₩389,437 | ₩379,618 | ₩382,210 | -1.17% | 94.7만 |
|---|
| 2026.05.18 | ₩392,216 | ₩397,693 | ₩386,057 | ₩387,927 | -1.09% | 59만 |
|---|
| 2026.05.15 | ₩392,897 | ₩392,897 | ₩382,624 | ₩392,229 | -0.17% | 71.9만 |
|---|
| 2026.05.14 | ₩383,599 | ₩395,168 | ₩382,824 | ₩390,800 | +1.88% | 76.9만 |
|---|
| 2026.05.13 | ₩381,141 | ₩383,599 | ₩374,822 | ₩382,423 | +0.34% | 84만 |
|---|
| 2026.05.12 | ₩390,439 | ₩391,240 | ₩379,110 | ₩385,897 | -1.16% | 82.1만 |
|---|
| 2026.05.11 | ₩405,842 | ₩405,842 | ₩383,973 | ₩390,372 | -3.81% | 107.6만 |
|---|
| 2026.05.08 | ₩405,976 | ₩410,344 | ₩398,535 | ₩406,804 | +0.20% | 50.2만 |
|---|
| 2026.05.07 | ₩424,572 | ₩425,547 | ₩404,947 | ₩409,596 | -3.53% | 82.7만 |
|---|
| 2026.05.06 | ₩422,221 | ₩428,887 | ₩419,375 | ₩423,129 | +0.22% | 43.5만 |
|---|
| 2026.05.05 | ₩415,862 | ₩424,999 | ₩415,621 | ₩417,759 | +0.46% | 46.9만 |
|---|
| 2026.05.04 | ₩420,217 | ₩421,606 | ₩407,165 | ₩413,163 | -1.68% | 47.3만 |
|---|
| 2026.05.01 | ₩423,957 | ₩431,105 | ₩423,396 | ₩424,826 | +0.20% | 36.8만 |
|---|
| 2026.04.30 | ₩423,316 | ₩428,807 | ₩421,513 | ₩427,511 | +0.99% | 55.2만 |
|---|
| 2026.04.29 | ₩426,215 | ₩428,393 | ₩422,408 | ₩422,862 | -0.79% | 49.9만 |
|---|
| 2026.04.28 | ₩435,233 | ₩437,397 | ₩427,124 | ₩429,301 | -1.36% | 43.2만 |
|---|
| 2026.04.27 | ₩439,989 | ₩442,527 | ₩426,643 | ₩435,941 | -0.92% | 78.9만 |
|---|
| 2026.04.24 | ₩437,437 | ₩444,183 | ₩433,095 | ₩443,221 | +1.32% | 41만 |
|---|
| 2026.04.23 | ₩450,182 | ₩453,094 | ₩435,820 | ₩440,349 | -2.18% | 48.2만 |
|---|
| 2026.04.22 | ₩458,852 | ₩458,852 | ₩446,975 | ₩450,235 | -1.88% | 54.4만 |
|---|
| 2026.04.21 | ₩465,010 | ₩469,339 | ₩454,230 | ₩456,474 | -1.84% | 46.7만 |
|---|
| 2026.04.20 | ₩464,276 | ₩470,047 | ₩462,031 | ₩464,663 | +0.08% | 41.2만 |
|---|
| 2026.04.17 | ₩454,764 | ₩465,010 | ₩453,735 | ₩463,915 | +2.01% | 56.1만 |
|---|
| 2026.04.16 | ₩452,760 | ₩457,449 | ₩448,913 | ₩450,596 | -0.48% | 43.3만 |
|---|
| 2026.04.15 | ₩446,334 | ₩458,184 | ₩446,281 | ₩453,147 | +1.53% | 60.6만 |
|---|
| 2026.04.14 | ₩445,265 | ₩452,506 | ₩444,918 | ₩447,590 | +0.52% | 46만 |
|---|
| 2026.04.13 | ₩444,317 | ₩446,949 | ₩439,307 | ₩444,050 | -0.06% | 56.5만 |
|---|
| 2026.04.10 | ₩451,798 | ₩455,098 | ₩439,080 | ₩445,840 | -1.32% | 56.5만 |
|---|
| 2026.04.09 | ₩445,987 | ₩457,623 | ₩445,145 | ₩452,079 | +1.37% | 82.3만 |
|---|
| 2026.04.08 | ₩452,172 | ₩458,010 | ₩446,682 | ₩446,815 | -1.18% | 92.2만 |
|---|
| 2026.04.07 | ₩448,766 | ₩450,502 | ₩431,786 | ₩437,771 | -2.45% | 94만 |
|---|
| 2026.04.06 | ₩440,977 | ₩452,546 | ₩440,496 | ₩451,504 | +2.39% | 57만 |
|---|
| 2026.04.02 | ₩435,179 | ₩446,054 | ₩428,780 | ₩439,160 | +0.91% | 63.4만 |
|---|
| 2026.04.01 | ₩437,530 | ₩445,306 | ₩435,273 | ₩441,966 | +1.01% | 81만 |
|---|
| 2026.03.31 | ₩424,826 | ₩438,038 | ₩422,902 | ₩434,685 | +2.32% | 90만 |
|---|
| 2026.03.30 | ₩420,765 | ₩422,902 | ₩413,350 | ₩417,478 | -0.78% | 69.7만 |
|---|
| 2026.03.27 | ₩423,183 | ₩427,311 | ₩411,560 | ₩417,812 | -1.27% | 77.2만 |
|---|
| 2026.03.26 | ₩435,019 | ₩443,555 | ₩426,082 | ₩427,778 | -1.66% | 54.4만 |
|---|
| 2026.03.25 | ₩436,769 | ₩441,044 | ₩430,049 | ₩439,882 | +0.71% | 72.7만 |
|---|
| 2026.03.24 | ₩419,228 | ₩441,124 | ₩417,478 | ₩434,378 | +3.61% | 71.8만 |
|---|
| 2026.03.23 | ₩423,997 | ₩433,242 | ₩423,183 | ₩425,614 | +0.38% | 79.4만 |
|---|
| 2026.03.20 | ₩415,327 | ₩420,230 | ₩408,781 | ₩414,646 | -0.16% | 101.8만 |
|---|
| 2026.03.19 | ₩398,414 | ₩417,959 | ₩398,348 | ₩416,797 | +4.61% | 87.4만 |
|---|
| 2026.03.18 | ₩409,770 | ₩416,516 | ₩401,086 | ₩401,353 | -2.05% | 80.2만 |
|---|
| 2026.03.17 | ₩406,230 | ₩418,226 | ₩406,230 | ₩412,201 | +1.47% | 83.2만 |
|---|
| 2026.03.16 | ₩404,787 | ₩415,140 | ₩401,073 | ₩404,199 | -0.15% | 84만 |
|---|
| 2026.03.13 | ₩394,781 | ₩403,705 | ₩393,204 | ₩396,370 | +0.40% | 110.2만 |
|---|
| 2026.03.12 | ₩399,483 | ₩404,733 | ₩389,731 | ₩391,441 | -2.01% | 88.1만 |
|---|
| 2026.03.11 | ₩407,004 | ₩412,736 | ₩404,092 | ₩405,962 | -0.26% | 64.2만 |
|---|
| 2026.03.10 | ₩399,590 | ₩419,108 | ₩398,829 | ₩408,087 | +2.13% | 86.8만 |
|---|
| 2026.03.09 | ₩401,153 | ₩407,980 | ₩384,962 | ₩402,810 | +0.41% | 153.2만 |
|---|
| 2026.03.06 | ₩423,931 | ₩423,931 | ₩405,588 | ₩408,314 | -3.68% | 106만 |
|---|
| 2026.03.05 | ₩411,774 | ₩431,733 | ₩410,798 | ₩429,461 | +4.30% | 227.8만 |
|---|
| 2026.03.04 | ₩410,531 | ₩418,400 | ₩396,745 | ₩401,781 | -2.13% | 154.9만 |
|---|
| 2026.03.03 | ₩396,611 | ₩403,264 | ₩386,030 | ₩401,287 | +1.18% | 76.6만 |
|---|
| 2026.03.02 | ₩404,453 | ₩411,039 | ₩393,819 | ₩406,323 | +0.46% | 97.8만 |
|---|
| 2026.02.27 | ₩408,608 | ₩414,005 | ₩404,065 | ₩409,957 | +0.33% | 87.6만 |
|---|
| 2026.02.26 | ₩411,894 | ₩421,927 | ₩410,237 | ₩412,321 | +0.10% | 69.9만 |
|---|
| 2026.02.25 | ₩412,388 | ₩419,789 | ₩407,045 | ₩410,745 | -0.40% | 55.7만 |
|---|
| 2026.02.24 | ₩415,982 | ₩417,385 | ₩403,705 | ₩411,560 | -1.06% | 64.8만 |
|---|
| 2026.02.23 | ₩419,255 | ₩421,045 | ₩407,525 | ₩415,982 | -0.78% | 67.7만 |
|---|
| 2026.02.20 | ₩416,156 | ₩429,809 | ₩412,963 | ₩421,192 | +1.21% | 56.6만 |
|---|
| 2026.02.19 | ₩413,564 | ₩418,974 | ₩409,810 | ₩417,879 | +1.04% | 40.5만 |
|---|
| 2026.02.18 | ₩421,967 | ₩426,202 | ₩413,591 | ₩415,648 | -1.50% | 76.4만 |
|---|
| 2026.02.17 | ₩443,796 | ₩443,796 | ₩406,243 | ₩418,012 | -5.81% | 72.1만 |
|---|
| 2026.02.13 | ₩394,113 | ₩406,243 | ₩388,756 | ₩403,945 | +2.49% | 118만 |
|---|
| 2026.02.12 | ₩402,289 | ₩405,669 | ₩389,838 | ₩392,429 | -2.45% | 108.4만 |
|---|
| 2026.02.11 | ₩409,770 | ₩415,033 | ₩406,697 | ₩408,608 | -0.28% | 60.8만 |
|---|
| 2026.02.10 | ₩423,356 | ₩424,144 | ₩405,562 | ₩406,951 | -3.88% | 96.7만 |
|---|
| 2026.02.09 | ₩416,810 | ₩425,480 | ₩411,867 | ₩425,480 | +2.08% | 60.5만 |
|---|
| 2026.02.06 | ₩407,125 | ₩417,104 | ₩405,001 | ₩416,316 | +2.26% | 66.8만 |
|---|
| 2026.02.05 | ₩403,838 | ₩408,127 | ₩400,592 | ₩404,680 | +0.21% | 55.3만 |
|---|
| 2026.02.04 | ₩405,174 | ₩408,875 | ₩390,412 | ₩401,233 | -0.97% | 102.4만 |
|---|
| 2026.02.03 | ₩399,269 | ₩413,070 | ₩398,495 | ₩401,353 | +0.52% | 92.3만 |
|---|
| 2026.02.02 | ₩395,275 | ₩402,088 | ₩389,330 | ₩399,016 | +0.95% | 73.4만 |
|---|
| 2026.01.30 | ₩387,259 | ₩397,493 | ₩387,259 | ₩395,248 | +2.06% | 74.5만 |
|---|
| 2026.01.29 | ₩385,736 | ₩392,977 | ₩383,065 | ₩390,773 | +1.31% | 72.2만 |
|---|
| 2026.01.28 | ₩389,250 | ₩395,141 | ₩383,960 | ₩385,630 | -0.93% | 82만 |
|---|
| 2026.01.27 | ₩392,269 | ₩394,126 | ₩383,131 | ₩387,286 | -1.27% | 70.8만 |
|---|
| 2026.01.26 | ₩396,237 | ₩398,788 | ₩391,922 | ₩392,536 | -0.93% | 75만 |
|---|
| 2026.01.23 | ₩399,537 | ₩402,155 | ₩394,701 | ₩398,054 | -0.37% | 82만 |
|---|
| 2026.01.22 | ₩417,251 | ₩420,003 | ₩397,279 | ₩400,699 | -3.97% | 94.9만 |
|---|
| 2026.01.21 | ₩410,585 | ₩416,864 | ₩408,527 | ₩415,180 | +1.12% | 75.8만 |
|---|
| 2026.01.20 | ₩407,405 | ₩416,169 | ₩401,100 | ₩405,749 | -0.41% | 91.1만 |
|---|
| 2026.01.16 | ₩412,428 | ₩414,646 | ₩406,149 | ₩409,209 | -0.78% | 58.5만 |
|---|
| 2026.01.15 | ₩405,281 | ₩411,266 | ₩404,653 | ₩409,169 | +0.96% | 41.5만 |
|---|
| 2026.01.14 | ₩410,732 | ₩415,100 | ₩401,888 | ₩405,268 | -1.33% | 68.4만 |
|---|
| 2026.01.13 | ₩403,397 | ₩414,579 | ₩403,397 | ₩414,539 | +2.76% | 63.5만 |
|---|
| 2026.01.12 | ₩399,443 | ₩405,749 | ₩394,099 | ₩403,344 | +0.98% | 93.8만 |
|---|
| 2026.01.09 | ₩411,707 | ₩411,707 | ₩394,821 | ₩407,926 | -0.92% | 101.4만 |
|---|
| 2026.01.08 | ₩410,224 | ₩417,291 | ₩405,655 | ₩410,932 | +0.17% | 92.8만 |
|---|
| 2026.01.07 | ₩414,299 | ₩417,759 | ₩406,016 | ₩413,871 | -0.10% | 92.4만 |
|---|
| 2026.01.06 | ₩404,199 | ₩421,005 | ₩402,382 | ₩416,316 | +3.00% | 114.9만 |
|---|
| 2026.01.05 | ₩398,668 | ₩416,276 | ₩398,575 | ₩404,960 | +1.58% | 147.2만 |
|---|
| 2026.01.02 | ₩383,733 | ₩399,136 | ₩382,904 | ₩398,628 | +3.88% | 79.1만 |
|---|
| 2025.12.31 | ₩384,374 | ₩389,611 | ₩382,998 | ₩385,883 | +0.39% | 63.1만 |
|---|
| 2025.12.30 | ₩383,238 | ₩387,954 | ₩380,940 | ₩384,761 | +0.40% | 40.9만 |
|---|
| 2025.12.29 | ₩382,517 | ₩388,408 | ₩378,629 | ₩383,439 | +0.24% | 62.9만 |
|---|
| 2025.12.26 | ₩384,507 | ₩388,074 | ₩381,969 | ₩387,847 | +0.87% | 43.2만 |
|---|
| 2025.12.24 | ₩382,597 | ₩385,897 | ₩377,721 | ₩385,068 | +0.65% | 31.9만 |
|---|
| 2025.12.23 | ₩379,524 | ₩379,885 | ₩371,135 | ₩379,364 | -0.04% | 56.1만 |
|---|
| 2025.12.22 | ₩375,717 | ₩379,792 | ₩372,471 | ₩376,118 | +0.11% | 67.6만 |
|---|
| 2025.12.19 | ₩364,696 | ₩374,047 | ₩361,997 | ₩372,404 | +2.11% | 143.1만 |
|---|
| 2025.12.18 | ₩361,503 | ₩368,850 | ₩358,924 | ₩361,917 | +0.11% | 96만 |
|---|
| 2025.12.17 | ₩351,684 | ₩359,793 | ₩348,317 | ₩358,270 | +1.87% | 82.4만 |
|---|
| 2025.12.16 | ₩357,161 | ₩363,587 | ₩346,326 | ₩348,544 | -2.41% | 102.1만 |
|---|
| 2025.12.15 | ₩360,434 | ₩367,367 | ₩356,961 | ₩359,940 | -0.14% | 109만 |
|---|
| 2025.12.12 | ₩364,789 | ₩365,671 | ₩350,762 | ₩355,478 | -2.55% | 78.6만 |
|---|
| 2025.12.11 | ₩362,438 | ₩368,556 | ₩358,884 | ₩359,873 | -0.71% | 88.2만 |
|---|
| 2025.12.10 | ₩355,357 | ₩363,894 | ₩352,699 | ₩361,008 | +1.59% | 82.6만 |
|---|
| 2025.12.09 | ₩350,495 | ₩362,772 | ₩349,012 | ₩355,625 | +1.46% | 91.9만 |
|---|
| 2025.12.08 | ₩362,718 | ₩363,774 | ₩350,682 | ₩351,443 | -3.11% | 108.7만 |
|---|
| 2025.12.05 | ₩342,573 | ₩364,816 | ₩342,426 | ₩363,079 | +5.99% | 186.3만 |
|---|
| 2025.12.04 | ₩332,419 | ₩343,601 | ₩329,921 | ₩343,160 | +3.23% | 117.6만 |
|---|
| 2025.12.03 | ₩326,074 | ₩338,164 | ₩326,074 | ₩332,446 | +1.95% | 105만 |
|---|
| 2025.12.02 | ₩326,675 | ₩332,246 | ₩321,278 | ₩327,370 | +0.21% | 127.9만 |
|---|
| 2025.12.01 | ₩333,114 | ₩334,023 | ₩323,081 | ₩323,870 | -2.78% | 167.1만 |
|---|
| 2025.11.28 | ₩344,723 | ₩346,888 | ₩336,681 | ₩336,962 | -2.25% | 79.3만 |
|---|
| 2025.11.26 | ₩333,996 | ₩354,636 | ₩331,337 | ₩348,210 | +4.26% | 180.4만 |
|---|
| 2025.11.25 | ₩341,103 | ₩348,798 | ₩329,988 | ₩333,515 | -2.22% | 448.2만 |
|---|
| 2025.11.24 | ₩389,731 | ₩393,044 | ₩378,830 | ₩380,032 | -2.49% | 239.9만 |
|---|
| 2025.11.21 | ₩376,732 | ₩398,134 | ₩376,732 | ₩396,117 | +5.15% | 147.8만 |
|---|
| 2025.11.20 | ₩374,060 | ₩383,626 | ₩372,057 | ₩377,227 | +0.85% | 109.5만 |
|---|
| 2025.11.19 | ₩369,358 | ₩378,750 | ₩364,388 | ₩373,246 | +1.05% | 116.6만 |
|---|
| 2025.11.18 | ₩362,291 | ₩370,801 | ₩360,394 | ₩368,463 | +1.70% | 94.5만 |
|---|
| 2025.11.17 | ₩372,564 | ₩379,070 | ₩362,705 | ₩366,499 | -1.63% | 68.6만 |
|---|
| 2025.11.14 | ₩372,444 | ₩378,482 | ₩369,866 | ₩373,807 | +0.37% | 85.8만 |
|---|
| 2025.11.13 | ₩381,902 | ₩386,752 | ₩376,999 | ₩378,162 | -0.98% | 64.5만 |
|---|
| 2025.11.12 | ₩389,731 | ₩391,842 | ₩382,290 | ₩383,465 | -1.61% | 82.7만 |
|---|
| 2025.11.11 | ₩376,559 | ₩383,799 | ₩374,929 | ₩382,290 | +1.52% | 67.9만 |
|---|
| 2025.11.10 | ₩379,404 | ₩379,484 | ₩370,053 | ₩376,866 | -0.67% | 87.1만 |
|---|
| 2025.11.07 | ₩359,178 | ₩377,988 | ₩359,178 | ₩375,169 | +4.45% | 122.2만 |
|---|
| 2025.11.06 | ₩357,655 | ₩363,814 | ₩353,567 | ₩359,726 | +0.58% | 65.9만 |
|---|
| 2025.11.05 | ₩353,100 | ₩376,238 | ₩349,706 | ₩363,493 | +2.94% | 111.9만 |
|---|
| 2025.11.04 | ₩361,676 | ₩367,314 | ₩356,693 | ₩364,549 | +0.79% | 76.4만 |
|---|
| 2025.11.03 | ₩363,507 | ₩371,923 | ₩360,180 | ₩369,011 | +1.51% | 106.3만 |
|---|
| 2025.10.31 | ₩365,243 | ₩370,614 | ₩361,957 | ₩365,497 | +0.07% | 130.2만 |
|---|
| 2025.10.30 | ₩377,828 | ₩377,828 | ₩364,295 | ₩365,163 | -3.35% | 100.6만 |
|---|
| 2025.10.29 | ₩363,814 | ₩378,255 | ₩363,814 | ₩376,372 | +3.45% | 132.8만 |
|---|
| 2025.10.28 | ₩361,409 | ₩366,873 | ₩357,508 | ₩366,633 | +1.45% | 54.6만 |
|---|
| 2025.10.27 | ₩366,486 | ₩368,984 | ₩360,340 | ₩362,157 | -1.18% | 82.7만 |
|---|
| 2025.10.24 | ₩360,808 | ₩364,923 | ₩358,296 | ₩359,178 | -0.45% | 54만 |
|---|
| 2025.10.23 | ₩350,067 | ₩359,258 | ₩346,580 | ₩358,176 | +2.32% | 80.4만 |
|---|
| 2025.10.22 | ₩357,308 | ₩359,445 | ₩352,258 | ₩352,405 | -1.37% | 78만 |
|---|
| 2025.10.21 | ₩354,048 | ₩362,638 | ₩352,993 | ₩356,266 | +0.63% | 86만 |
|---|
| 2025.10.20 | ₩369,211 | ₩370,747 | ₩353,300 | ₩357,054 | -3.29% | 91만 |
|---|
| 2025.10.17 | ₩366,365 | ₩368,396 | ₩363,774 | ₩366,766 | +0.11% | 50.9만 |
|---|
| 2025.10.16 | ₩370,827 | ₩373,366 | ₩362,531 | ₩366,579 | -1.15% | 59.3만 |
|---|
| 2025.10.15 | ₩373,433 | ₩377,948 | ₩370,827 | ₩372,698 | -0.20% | 80.8만 |
|---|
| 2025.10.14 | ₩365,230 | ₩372,110 | ₩358,951 | ₩366,165 | +0.26% | 112.9만 |
|---|
| 2025.10.13 | ₩350,147 | ₩372,030 | ₩347,702 | ₩369,024 | +5.39% | 149.5만 |
|---|
| 2025.10.10 | ₩349,987 | ₩349,987 | ₩338,324 | ₩340,021 | -2.85% | 89.4만 |
|---|